Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
28.53
+0.08 (0.28%)
At close: Sep 5, 2025, 4:00 PM
28.53
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
CGMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.60 | 28.75 | 28.28 | 28.53 | 28.53 | 0.28% | 836,795 |
| Sep 4, 2025 | 28.21 | 28.46 | 28.10 | 28.45 | 28.45 | 1.14% | 620,937 |
| Sep 3, 2025 | 28.13 | 28.23 | 27.98 | 28.13 | 28.13 | -0.07% | 655,481 |
| Sep 2, 2025 | 27.94 | 28.16 | 27.86 | 28.15 | 28.15 | -0.42% | 612,983 |
| Aug 29, 2025 | 28.43 | 28.45 | 28.16 | 28.27 | 28.27 | -0.53% | 719,488 |
| Aug 28, 2025 | 28.46 | 28.47 | 28.32 | 28.42 | 28.42 | 0.21% | 576,252 |
| Aug 27, 2025 | 28.25 | 28.44 | 28.24 | 28.36 | 28.36 | 0.60% | 561,537 |
| Aug 26, 2025 | 28.06 | 28.20 | 28.03 | 28.19 | 28.19 | 0.39% | 574,583 |
| Aug 25, 2025 | 28.20 | 28.25 | 28.07 | 28.08 | 28.08 | -0.57% | 509,439 |
| Aug 22, 2025 | 27.66 | 28.34 | 27.64 | 28.24 | 28.24 | 2.58% | 722,796 |
| Aug 21, 2025 | 27.51 | 27.57 | 27.41 | 27.53 | 27.53 | -0.29% | 715,453 |
| Aug 20, 2025 | 27.64 | 27.68 | 27.40 | 27.61 | 27.61 | -0.36% | 555,313 |
| Aug 19, 2025 | 27.76 | 27.89 | 27.61 | 27.71 | 27.71 | -0.07% | 706,342 |
| Aug 18, 2025 | 27.65 | 27.77 | 27.57 | 27.73 | 27.73 | 0.29% | 827,078 |
| Aug 15, 2025 | 27.79 | 27.79 | 27.59 | 27.65 | 27.65 | -0.36% | 4,029,785 |
| Aug 14, 2025 | 27.82 | 27.82 | 27.63 | 27.75 | 27.75 | -1.21% | 818,345 |
| Aug 13, 2025 | 27.80 | 28.09 | 27.68 | 28.09 | 28.09 | 1.33% | 810,207 |
| Aug 12, 2025 | 27.25 | 27.72 | 27.21 | 27.72 | 27.72 | 2.44% | 620,878 |
| Aug 11, 2025 | 27.20 | 27.25 | 27.03 | 27.06 | 27.06 | -0.29% | 654,846 |
| Aug 8, 2025 | 27.27 | 27.32 | 27.09 | 27.14 | 27.14 | 0.22% | 417,894 |
| Aug 7, 2025 | 27.41 | 27.41 | 26.90 | 27.08 | 27.08 | -0.40% | 825,408 |
| Aug 6, 2025 | 27.23 | 27.24 | 27.04 | 27.19 | 27.19 | 0.04% | 555,828 |
| Aug 5, 2025 | 27.35 | 27.35 | 26.99 | 27.18 | 27.18 | -0.59% | 937,098 |
| Aug 4, 2025 | 27.16 | 27.34 | 27.13 | 27.34 | 27.34 | 1.41% | 486,637 |
| Aug 1, 2025 | 27.21 | 27.21 | 26.68 | 26.96 | 26.96 | -2.11% | 849,606 |
| Jul 31, 2025 | 27.93 | 28.03 | 27.48 | 27.54 | 27.54 | -1.54% | 841,662 |
| Jul 30, 2025 | 28.02 | 28.22 | 27.81 | 27.97 | 27.97 | 0.43% | 787,742 |
| Jul 29, 2025 | 28.05 | 28.08 | 27.74 | 27.85 | 27.85 | -0.36% | 786,171 |
| Jul 28, 2025 | 28.12 | 28.12 | 27.89 | 27.95 | 27.95 | -0.25% | 836,920 |
| Jul 25, 2025 | 27.85 | 28.03 | 27.71 | 28.02 | 28.02 | 1.30% | 503,489 |
| Jul 24, 2025 | 27.83 | 27.85 | 27.65 | 27.66 | 27.66 | -0.72% | 577,891 |
| Jul 23, 2025 | 27.81 | 27.87 | 27.70 | 27.86 | 27.86 | 1.03% | 630,663 |
| Jul 22, 2025 | 27.37 | 27.62 | 27.24 | 27.58 | 27.58 | 0.90% | 1,256,659 |
| Jul 21, 2025 | 27.63 | 27.65 | 27.32 | 27.33 | 27.33 | -0.87% | 571,142 |
| Jul 18, 2025 | 27.71 | 27.75 | 27.49 | 27.57 | 27.57 | -0.22% | 579,633 |
| Jul 17, 2025 | 27.31 | 27.68 | 27.31 | 27.63 | 27.63 | 1.25% | 678,472 |
| Jul 16, 2025 | 27.19 | 27.32 | 26.85 | 27.29 | 27.29 | 1.11% | 571,945 |
| Jul 15, 2025 | 27.45 | 27.45 | 26.98 | 26.99 | 26.99 | -1.42% | 456,039 |
| Jul 14, 2025 | 27.34 | 27.42 | 27.29 | 27.38 | 27.38 | 0.15% | 601,058 |
| Jul 11, 2025 | 27.44 | 27.45 | 27.31 | 27.34 | 27.34 | -0.91% | 524,919 |
| Jul 10, 2025 | 27.44 | 27.71 | 27.41 | 27.59 | 27.59 | 0.62% | 355,563 |
| Jul 9, 2025 | 27.39 | 27.43 | 27.21 | 27.42 | 27.42 | 0.62% | 449,734 |
| Jul 8, 2025 | 27.23 | 27.35 | 27.15 | 27.25 | 27.25 | 0.18% | 571,280 |
| Jul 7, 2025 | 27.31 | 27.43 | 27.03 | 27.20 | 27.20 | -0.98% | 574,579 |
| Jul 3, 2025 | 27.39 | 27.51 | 27.36 | 27.47 | 27.47 | 0.62% | 664,740 |
| Jul 2, 2025 | 27.05 | 27.31 | 26.97 | 27.30 | 27.30 | 0.74% | 1,537,249 |
| Jul 1, 2025 | 26.80 | 27.24 | 26.79 | 27.10 | 27.10 | 0.82% | 512,859 |
| Jun 30, 2025 | 26.94 | 26.94 | 26.75 | 26.88 | 26.88 | 0.07% | 409,579 |
| Jun 27, 2025 | 26.81 | 27.00 | 26.67 | 26.86 | 26.83 | 0.56% | 559,647 |
| Jun 26, 2025 | 26.54 | 26.72 | 26.50 | 26.71 | 26.68 | 1.02% | 423,510 |